Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	1962	1966	1919	1920	21,747,300	-38.63(-1.97%)
Apr 29, 2004	1987	1998	1946	1959	23,710,700	-30.76(-1.55%)
Apr 28, 2004	2026	2026	1986	1990	20,374,200	-42.99(-2.12%)
Apr 27, 2004	2041	2054	2028	2033	19,716,100	-4.24(-0.21%)
Apr 26, 2004	2052	2059	2032	2037	17,276,800	-13.00(-0.63%)
Apr 23, 2004	2046	2052	2034	2050	19,273,000	+16.86(+0.83%)
Apr 22, 2004	1993	2035	1991	2033	21,478,700	+37.28(+1.87%)
Apr 21, 2004	1987	1996	1973	1996	20,539,700	+17.00(+0.86%)
Apr 20, 2004	2023	2032	1979	1979	19,217,400	-41.80(-2.07%)
Apr 19, 2004	1995	2020	1991	2020	16,728,300	+24.69(+1.24%)
Apr 16, 2004	2002	2007	1982	1996	18,704,200	-6.43(-0.32%)
Apr 15, 2004	2027	2032	1989	2002	19,560,100	-22.68(-1.12%)
Apr 14, 2004	2018	2040	2014	2025	18,322,000	-5.23(-0.26%)
Apr 13, 2004	2073	2073	2026	2030	19,532,400	-35.40(-1.71%)
Apr 12, 2004	2058	2069	2058	2065	15,013,600	+12.60(+0.61%)
Apr 08, 2004	2075	2075	2046	2053	16,941,400	+2.64(+0.13%)
Apr 07, 2004	2056	2060	2039	2050	17,749,600	-9.66(-0.47%)
Apr 06, 2004	2064	2068	2053	2060	18,111,000	-19.22(-0.92%)
Apr 05, 2004	2056	2079	2054	2079	17,363,000	+21.95(+1.07%)
Apr 02, 2004	2046	2057	2037	2057	21,837,400	+42.16(+2.09%)
Apr 01, 2004	1996	2019	1996	2015	18,334,300	+20.79(+1.04%)
Mar 31, 2004	2001	2004	1985	1994	18,614,600	-6.41(-0.32%)
Mar 30, 2004	1986	2001	1981	2001	15,985,500	+8.06(+0.40%)
Mar 29, 2004	1975	1996	1975	1993	17,060,000	+32.55(+1.66%)
Mar 26, 2004	1964	1977	1960	1960	15,798,200	-7.15(-0.36%)
Mar 25, 2004	1923	1967	1923	1967	19,686,200	+57.69(+3.02%)
Mar 24, 2004	1908	1923	1897	1909	18,394,400	+7.68(+0.40%)
Mar 23, 2004	1923	1929	1899	1902	18,351,800	-8.10(-0.42%)
Mar 22, 2004	1929	1929	1898	1910	19,822,400	-30.57(-1.58%)
Mar 19, 2004	1965	1970	1940	1940	16,456,800	-21.97(-1.12%)
Mar 18, 2004	1971	1972	1948	1962	16,777,600	-14.32(-0.72%)
Mar 17, 2004	1957	1980	1957	1977	16,787,700	+33.67(+1.73%)
Mar 16, 2004	1953	1962	1928	1943	19,636,400	+3.89(+0.20%)
Mar 15, 2004	1978	1978	1939	1939	17,232,900	-45.53(-2.29%)
Mar 12, 2004	1961	1985	1959	1985	17,071,300	+40.84(+2.10%)
Mar 11, 2004	1954	1983	1944	1944	21,913,700	-20.26(-1.03%)
Mar 10, 2004	1997	2007	1963	1964	21,598,200	-31.01(-1.55%)
Mar 09, 2004	2009	2012	1987	1995	21,054,500	-13.62(-0.68%)
Mar 08, 2004	2052	2058	2009	2009	20,442,600	-38.85(-1.90%)
Mar 05, 2004	2037	2069	2034	2048	20,452,300	-7.48(-0.36%)
Mar 04, 2004	2035	2055	2032	2055	17,990,700	+21.75(+1.07%)
Mar 03, 2004	2037	2039	2020	2033	18,148,500	-6.29(-0.31%)
Mar 02, 2004	2056	2064	2040	2040	18,719,500	-18.15(-0.88%)
Mar 01, 2004	2037	2058	2033	2058	16,979,200	+27.98(+1.38%)
Feb 27, 2004	2037	2045	2019	2030	18,717,800	-2.75(-0.14%)
Feb 26, 2004	2019	2037	2013	2033	17,528,400	+9.59(+0.47%)
Feb 25, 2004	2011	2024	2008	2023	17,071,400	+17.54(+0.87%)
Feb 24, 2004	2001	2018	1991	2005	20,694,200	-2.08(-0.10%)
Feb 23, 2004	2044	2045	2000	2008	19,533,300	-30.41(-1.49%)
Feb 20, 2004	2052	2052	2023	2038	19,143,300	-8.03(-0.39%)
Feb 19, 2004	2092	2095	2046	2046	20,655,400	-30.51(-1.47%)
Feb 18, 2004	2084	2089	2072	2076	17,812,400	-3.88(-0.19%)
Feb 17, 2004	2068	2085	2068	2080	16,180,600	+26.79(+1.30%)
Feb 13, 2004	2080	2086	2050	2054	13,131,500	-20.05(-0.97%)
Feb 12, 2004	2084	2091	2072	2074	19,376,900	-16.05(-0.77%)
Feb 11, 2004	2073	2090	2065	2090	21,857,000	+14.33(+0.69%)
Feb 10, 2004	2061	2075	2060	2075	16,567,600	+14.76(+0.72%)
Feb 09, 2004	2069	2074	2060	2061	17,453,500	-3.44(-0.17%)
Feb 06, 2004	2026	2064	2026	2064	18,555,100	+44.45(+2.20%)
Feb 05, 2004	2024	2031	2013	2020	19,560,300	+5.42(+0.27%)
Feb 04, 2004	2043	2045	2014	2014	22,675,800	-52.07(-2.52%)
Feb 03, 2004	2061	2071	2057	2066	18,448,400	+3.06(+0.15%)
Feb 02, 2004	2072	2085	2054	2063	19,156,800	-3.00(-0.15%)
Jan 30, 2004	2068	2079	2059	2066	19,311,800	-2.08(-0.10%)
Jan 29, 2004	2086	2087	2041	2068	26,377,600	-9.14(-0.44%)
Jan 28, 2004	2125	2128	2073	2077	23,195,500	-38.67(-1.83%)
Jan 27, 2004	2148	2153	2116	2116	21,512,600	-37.79(-1.75%)
Jan 26, 2004	2121	2154	2115	2154	19,460,500	+29.96(+1.41%)
Jan 23, 2004	2125	2138	2108	2124	22,539,100	+4.86(+0.23%)
Jan 22, 2004	2146	2152	2119	2119	23,533,700	-23.44(-1.09%)
Jan 21, 2004	2139	2150	2120	2142	24,218,600	-5.53(-0.26%)
Jan 20, 2004	2149	2150	2130	2148	25,741,900	+7.52(+0.35%)
Jan 16, 2004	2126	2140	2119	2140	26,143,900	+31.38(+1.49%)
Jan 15, 2004	2102	2122	2088	2109	22,355,900	-2.05(-0.10%)
Jan 14, 2004	2104	2112	2094	2111	20,999,700	+14.69(+0.70%)
Jan 13, 2004	2113	2115	2080	2096	23,857,000	-15.34(-0.73%)
Jan 12, 2004	2094	2113	2085	2112	22,840,100	+24.86(+1.19%)
Jan 09, 2004	2084	2113	2077	2087	24,827,600	-13.33(-0.63%)
Jan 08, 2004	2090	2100	2078	2100	26,839,500	+22.57(+1.09%)
Jan 07, 2004	2057	2078	2047	2078	22,942,800	+20.31(+0.99%)
Jan 06, 2004	2045	2062	2040	2057	22,732,200	+10.01(+0.49%)
Jan 05, 2004	2021	2047	2021	2047	23,629,100	+40.68(+2.03%)
Jan 02, 2004	2011	2022	2000	2007	16,667,800	+3.31(+0.17%)
Dec 31, 2003	2011	2015	1997	2003	17,757,100	-6.51(-0.32%)
Dec 30, 2003	2004	2010	1998	2010	15,442,700	+3.40(+0.17%)
Dec 29, 2003	1977	2006	1977	2006	14,132,100	+33.34(+1.69%)
Dec 26, 2003	1970	1980	1970	1973	5,308,100	+3.91(+0.20%)
Dec 24, 2003	1970	1974	1965	1969	6,426,300	-5.55(-0.28%)
Dec 23, 2003	1954	1975	1952	1975	13,210,000	+18.98(+0.97%)
Dec 22, 2003	1946	1959	1942	1956	12,835,900	+4.78(+0.25%)
Dec 19, 2003	1963	1963	1940	1951	18,445,700	-5.16(-0.26%)
Dec 18, 2003	1925	1958	1925	1956	17,140,800	+34.85(+1.81%)
Dec 17, 2003	1922	1926	1910	1921	15,013,400	-2.96(-0.15%)
Dec 16, 2003	1918	1927	1902	1924	18,114,300	+6.03(+0.31%)
Dec 15, 2003	1979	1980	1918	1918	18,155,000	-30.74(-1.58%)
Dec 12, 2003	1947	1949	1931	1949	14,571,000	+6.68(+0.34%)
Dec 11, 2003	1904	1946	1904	1942	18,075,500	+37.67(+1.98%)
Dec 10, 2003	1912	1916	1887	1905	19,463,100	-3.67(-0.19%)
Dec 09, 2003	1956	1957	1907	1908	18,135,300	-40.53(-2.08%)
Dec 08, 2003	1937	1949	1927	1949	15,837,300	+11.03(+0.57%)
Dec 05, 2003	1949	1960	1936	1938	16,659,200	-30.98(-1.57%)
Dec 04, 2003	1967	1971	1943	1969	21,142,300	+8.55(+0.44%)
Dec 03, 2003	1989	2001	1960	1960	22,415,900	-19.82(-1.00%)
Dec 02, 2003	1987	1996	1978	1980	18,027,600	-9.75(-0.49%)
Dec 01, 2003	1973	1990	1969	1990	18,400,200	+29.56(+1.51%)
Nov 28, 2003	1950	1963	1950	1960	7,038,000	+6.95(+0.36%)
Nov 26, 2003	1954	1960	1931	1953	15,247,900	+10.27(+0.53%)
Nov 25, 2003	1948	1956	1942	1943	18,363,500	-4.10(-0.21%)
Nov 24, 2003	1907	1947	1907	1947	17,910,200	+53.26(+2.81%)
Nov 21, 2003	1892	1896	1878	1894	16,215,900	+11.96(+0.64%)
Nov 20, 2003	1887	1917	1881	1882	17,991,000	-17.73(-0.93%)
Nov 19, 2003	1886	1903	1880	1900	17,980,100	+17.90(+0.95%)
Nov 18, 2003	1919	1926	1882	1882	18,987,100	-27.86(-1.46%)
Nov 17, 2003	1919	1919	1891	1910	18,611,000	-20.65(-1.07%)
Nov 14, 2003	1967	1978	1930	1930	18,297,300	-37.09(-1.89%)
Nov 13, 2003	1964	1970	1956	1967	18,718,600	-5.76(-0.29%)
Nov 12, 2003	1936	1973	1936	1973	18,371,900	+42.36(+2.19%)
Nov 11, 2003	1939	1944	1924	1931	16,378,100	-10.89(-0.56%)
Nov 10, 2003	1972	1973	1940	1942	17,501,500	-29.10(-1.48%)
Nov 07, 2003	1987	1992	1969	1971	19,573,300	-5.63(-0.28%)
Nov 06, 2003	1971	1978	1953	1976	21,418,300	+17.00(+0.87%)
Nov 05, 2003	1957	1966	1938	1959	20,181,400	+1.40(+0.07%)
Nov 04, 2003	1961	1971	1954	1958	20,819,900	-9.73(-0.49%)
Nov 03, 2003	1941	1969	1941	1968	20,894,300	+35.49(+1.84%)
Oct 31, 2003	1938	1943	1929	1932	18,332,000	-0.48(-0.02%)
Oct 30, 2003	1956	1958	1930	1933	21,588,400	-3.87(-0.20%)
Oct 29, 2003	1926	1937	1924	1937	19,681,200	+4.30(+0.22%)
Oct 28, 2003	1893	1932	1892	1932	20,762,600	+49.35(+2.62%)
Oct 27, 2003	1876	1891	1874	1883	15,186,800	+17.32(+0.93%)
Oct 24, 2003	1863	1866	1842	1866	19,570,400	-19.92(-1.06%)
Oct 23, 2003	1879	1893	1874	1886	19,370,900	-12.56(-0.66%)
Oct 22, 2003	1923	1923	1897	1898	17,114,600	-42.83(-2.21%)
Oct 21, 2003	1929	1944	1923	1941	17,357,400	+15.76(+0.82%)
Oct 20, 2003	1914	1925	1905	1925	15,373,900	+12.78(+0.67%)
Oct 17, 2003	1947	1950	1910	1912	17,471,500	-37.78(-1.94%)
Oct 16, 2003	1932	1952	1930	1950	17,658,700	+11.04(+0.57%)
Oct 15, 2003	1966	1967	1933	1939	20,171,900	-4.09(-0.21%)
Oct 14, 2003	1930	1943	1923	1943	17,572,900	+9.66(+0.50%)
Oct 13, 2003	1924	1941	1922	1934	14,987,300	+18.22(+0.95%)
Oct 10, 2003	1916	1921	1905	1915	14,649,900	+3.41(+0.18%)
Oct 09, 2003	1917	1937	1899	1912	20,834,600	+18.12(+0.96%)
Oct 08, 2003	1914	1914	1889	1894	18,018,700	-14.07(-0.74%)
Oct 07, 2003	1883	1908	1879	1908	18,402,800	+14.39(+0.76%)
Oct 06, 2003	1885	1894	1876	1893	13,758,100	+12.89(+0.69%)
Oct 03, 2003	1865	1892	1865	1881	20,145,800	+44.35(+2.42%)
Oct 02, 2003	1829	1843	1824	1836	16,040,900	+3.97(+0.22%)
Oct 01, 2003	1797	1832	1796	1832	18,217,400	+45.31(+2.54%)
Sep 30, 2003	1813	1813	1783	1787	18,642,400	-37.62(-2.06%)
Sep 29, 2003	1802	1825	1787	1825	16,669,300	+32.49(+1.81%)
Sep 26, 2003	1817	1822	1792	1792	18,415,300	-25.17(-1.39%)
Sep 25, 2003	1849	1856	1817	1817	20,330,600	-26.46(-1.44%)
Sep 24, 2003	1904	1904	1843	1844	22,079,700	-58.02(-3.05%)
Sep 23, 2003	1877	1902	1875	1902	18,688,000	+27.10(+1.45%)
Sep 22, 2003	1881	1881	1867	1875	17,200,800	-31.08(-1.63%)
Sep 19, 2003	1914	1914	1896	1906	18,850,000	-3.85(-0.20%)
Sep 18, 2003	1881	1911	1874	1910	20,110,100	+26.45(+1.40%)
Sep 17, 2003	1884	1895	1876	1883	19,038,000	-4.15(-0.22%)
Sep 16, 2003	1848	1888	1848	1887	17,887,700	+41.55(+2.25%)
Sep 15, 2003	1857	1862	1844	1846	14,639,500	-9.33(-0.50%)
Sep 12, 2003	1834	1855	1822	1855	17,137,700	+8.94(+0.48%)
Sep 11, 2003	1830	1853	1819	1846	17,480,500	+22.28(+1.22%)
Sep 10, 2003	1859	1859	1824	1824	20,016,000	-49.62(-2.65%)
Sep 09, 2003	1883	1886	1868	1873	22,201,600	-15.19(-0.80%)
Sep 08, 2003	1864	1889	1864	1889	20,329,400	+30.38(+1.63%)
Sep 05, 2003	1861	1880	1851	1858	19,520,400	-10.73(-0.57%)
Sep 04, 2003	1853	1870	1849	1869	18,865,800	+16.07(+0.87%)
Sep 03, 2003	1852	1864	1847	1853	23,331,200	+11.42(+0.62%)
Sep 02, 2003	1818	1841	1804	1841	17,737,800	+31.03(+1.71%)
Aug 29, 2003	1796	1814	1795	1810	12,061,800	+10.27(+0.57%)
Aug 28, 2003	1788	1801	1773	1800	14,665,100	+18.04(+1.01%)
Aug 27, 2003	1768	1783	1765	1782	13,497,300	+11.49(+0.65%)
Aug 26, 2003	1756	1771	1737	1771	13,828,600	+6.34(+0.36%)
Aug 25, 2003	1764	1768	1752	1764	11,178,400	-1.01(-0.06%)
Aug 22, 2003	1805	1812	1765	1765	17,052,000	-12.23(-0.69%)
Aug 21, 2003	1771	1784	1763	1778	17,224,700	+17.01(+0.97%)
Aug 20, 2003	1749	1769	1747	1761	15,067,600	-0.57(-0.03%)
Aug 19, 2003	1747	1762	1737	1761	17,243,900	+21.62(+1.24%)
Aug 18, 2003	1707	1740	1707	1739	14,763,100	+37.48(+2.20%)
Aug 15, 2003	1698	1705	1694	1702	7,039,500	+1.67(+0.10%)
Aug 14, 2003	1688	1700	1682	1700	13,115,700	+13.73(+0.81%)
Aug 13, 2003	1693	1696	1681	1687	14,492,000	-0.40(-0.02%)
Aug 12, 2003	1667	1687	1661	1687	13,298,400	+25.50(+1.53%)
Aug 11, 2003	1647	1668	1647	1662	12,037,800	+17.48(+1.06%)
Aug 08, 2003	1659	1663	1641	1644	13,363,300	-8.15(-0.49%)
Aug 07, 2003	1651	1658	1642	1652	16,380,400	-0.50(-0.03%)
Aug 06, 2003	1664	1675	1648	1653	18,622,700	-20.82(-1.24%)
Aug 05, 2003	1711	1711	1671	1674	17,433,800	-40.56(-2.37%)
Aug 04, 2003	1715	1723	1688	1714	15,734,100	-1.56(-0.09%)
Aug 01, 2003	1732	1733	1714	1716	14,840,400	-19.40(-1.12%)
Jul 31, 2003	1735	1757	1728	1735	18,584,700	+14.11(+0.82%)
Jul 30, 2003	1732	1733	1717	1721	15,137,600	-10.46(-0.60%)
Jul 29, 2003	1740	1745	1713	1731	17,038,000	-3.99(-0.23%)
Jul 28, 2003	1735	1741	1726	1735	15,358,200	+4.66(+0.27%)
Jul 25, 2003	1704	1731	1686	1731	15,879,800	+29.28(+1.72%)
Jul 24, 2003	1732	1741	1700	1701	19,012,400	-17.76(-1.03%)
Jul 23, 2003	1711	1720	1695	1719	18,349,800	+13.08(+0.77%)
Jul 22, 2003	1695	1710	1686	1706	17,497,200	+24.69(+1.47%)
Jul 21, 2003	1706	1706	1675	1681	14,593,100	-27.09(-1.59%)
Jul 18, 2003	1709	1715	1689	1708	16,028,900	+10.48(+0.62%)
Jul 17, 2003	1728	1730	1693	1698	19,126,800	-49.95(-2.86%)
Jul 16, 2003	1766	1768	1734	1748	19,205,600	-5.24(-0.30%)
Jul 15, 2003	1770	1772	1742	1753	19,156,300	-1.61(-0.09%)
Jul 14, 2003	1757	1776	1749	1755	19,731,800	+20.89(+1.20%)
Jul 11, 2003	1721	1737	1721	1734	15,168,800	+18.07(+1.05%)
Jul 10, 2003	1731	1735	1707	1716	17,338,000	-31.60(-1.81%)
Jul 09, 2003	1744	1758	1735	1747	21,136,200	+1.00(+0.06%)
Jul 08, 2003	1716	1747	1714	1746	20,184,900	+25.75(+1.50%)
Jul 07, 2003	1685	1721	1685	1721	18,363,800	+57.25(+3.44%)
Jul 03, 2003	1666	1684	1661	1663	9,449,100	-15.27(-0.91%)
Jul 02, 2003	1648	1679	1648	1679	18,666,500	+38.60(+2.35%)
Jul 01, 2003	1617	1642	1599	1640	17,118,200	+17.33(+1.07%)
Jun 30, 2003	1635	1644	1621	1623	17,928,200	-2.46(-0.15%)
Jun 27, 2003	1636	1654	1621	1625	15,539,400	-8.75(-0.54%)
Jun 26, 2003	1611	1636	1606	1634	15,608,600	+31.35(+1.96%)
Jun 25, 2003	1608	1630	1600	1603	15,636,200	-2.95(-0.18%)
Jun 24, 2003	1606	1622	1598	1606	16,195,100	-5.14(-0.32%)
Jun 23, 2003	1642	1643	1601	1611	16,949,400	-33.97(-2.07%)
Jun 20, 2003	1657	1660	1639	1645	17,671,100	-3.92(-0.24%)
Jun 19, 2003	1677	1686	1647	1649	19,577,200	-28.50(-1.70%)
Jun 18, 2003	1663	1685	1653	1677	20,820,800	+8.70(+0.52%)
Jun 17, 2003	1673	1674	1657	1668	19,686,300	+1.86(+0.11%)
Jun 16, 2003	1634	1668	1630	1667	19,125,600	+40.09(+2.46%)
Jun 13, 2003	1657	1660	1624	1626	18,131,400	-27.13(-1.64%)
Jun 12, 2003	1653	1661	1640	1654	17,907,000	+7.60(+0.46%)
Jun 11, 2003	1625	1648	1612	1646	19,322,000	+18.35(+1.13%)
Jun 10, 2003	1611	1628	1606	1628	17,916,500	+23.70(+1.48%)
Jun 09, 2003	1623	1626	1597	1604	18,567,000	-23.45(-1.44%)
Jun 06, 2003	1670	1684	1625	1627	29,626,100	-18.59(-1.13%)
Jun 05, 2003	1621	1646	1614	1646	24,490,800	+11.36(+0.69%)
Jun 04, 2003	1605	1639	1603	1635	25,157,100	+31.09(+1.94%)
Jun 03, 2003	1590	1604	1585	1604	20,678,800	+12.81(+0.81%)
Jun 02, 2003	1612	1621	1586	1591	25,175,300	-5.16(-0.32%)
May 30, 2003	1583	1600	1583	1596	23,146,600	+20.96(+1.33%)
May 29, 2003	1565	1591	1564	1575	22,288,800	+11.71(+0.75%)
May 28, 2003	1560	1572	1554	1563	20,422,700	+6.55(+0.42%)
May 27, 2003	1505	1558	1504	1557	19,327,600	+46.60(+3.09%)
May 23, 2003	1507	1514	1501	1510	14,487,700	+2.54(+0.17%)
May 22, 2003	1493	1513	1489	1508	17,838,700	+17.68(+1.19%)
May 21, 2003	1488	1491	1478	1490	15,889,600	-1.22(-0.08%)
May 20, 2003	1498	1505	1480	1491	16,997,500	-1.68(-0.11%)
May 19, 2003	1530	1536	1492	1493	16,842,100	-45.76(-2.97%)
May 16, 2003	1545	1550	1534	1539	17,834,500	-12.85(-0.83%)
May 15, 2003	1541	1553	1536	1551	19,821,300	+16.48(+1.07%)
May 14, 2003	1546	1550	1526	1535	18,167,900	-4.78(-0.31%)
May 13, 2003	1533	1549	1530	1540	18,562,300	-1.72(-0.11%)
May 12, 2003	1519	1544	1513	1541	17,969,400	+21.25(+1.40%)
May 09, 2003	1501	1520	1500	1520	15,451,900	+30.46(+2.04%)
May 08, 2003	1492	1504	1487	1490	16,190,000	-17.07(-1.13%)
May 07, 2003	1513	1524	1503	1507	19,277,200	-16.95(-1.11%)
May 06, 2003	1503	1532	1503	1524	21,397,200	+19.67(+1.31%)
May 05, 2003	1508	1520	1503	1504	19,320,300	+1.16(+0.08%)
May 02, 2003	1470	1504	1470	1503	18,261,200	+30.32(+2.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Financial News

Composite Estimate (EST: COMP )

Historical Prices

Popular Pages